MENU

American Eagle Outfitters (NY: AEO )

12.74 +0.28 (+2.25%)
Streaming Delayed Price Updated: 2:11 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 9.830 9.830 9.380 9.600 2,852,475 -0.28(-2.83%)
Nov 26, 2008 8.900 10.13 8.710 9.880 6,337,482 +0.82(+9.05%)
Nov 25, 2008 8.480 9.090 8.060 9.060 7,631,645 +0.71(+8.50%)
Nov 24, 2008 7.610 8.510 7.360 8.350 6,488,097 +0.83(+11.04%)
Nov 21, 2008 7.290 7.640 6.980 7.520 5,891,202 +0.41(+5.77%)
Nov 20, 2008 7.370 7.960 7.080 7.110 5,293,431 -0.39(-5.20%)
Nov 19, 2008 8.370 8.490 7.500 7.500 5,498,896 -0.87(-10.39%)
Nov 18, 2008 8.620 8.760 7.930 8.370 5,310,355 -0.19(-2.22%)
Nov 17, 2008 8.770 9.050 8.520 8.560 3,828,181 -0.32(-3.60%)
Nov 14, 2008 9.610 9.760 8.850 8.880 0 -0.90(-9.20%)
Nov 13, 2008 8.840 9.780 8.440 9.780 6,305,344 +0.99(+11.26%)
Nov 12, 2008 9.410 9.600 8.700 8.790 4,551,754 -0.84(-8.72%)
Nov 11, 2008 9.560 9.950 9.210 9.630 3,138,761 -0.04(-0.41%)
Nov 10, 2008 10.14 10.39 9.540 9.670 2,625,484 -0.48(-4.73%)
Nov 07, 2008 10.14 10.46 9.890 10.15 3,868,474 +0.13(+1.30%)
Nov 06, 2008 10.10 10.77 9.940 10.02 6,060,422 -0.15(-1.47%)
Nov 05, 2008 10.43 10.89 10.15 10.17 4,249,681 -0.40(-3.78%)
Nov 04, 2008 11.14 11.14 10.24 10.57 6,007,770 -0.34(-3.12%)
Nov 03, 2008 11.11 11.55 10.64 10.91 4,382,403 -0.21(-1.89%)
Oct 31, 2008 11.19 11.44 10.73 11.12 6,779,479 +0.10(+0.91%)
Oct 30, 2008 11.46 11.82 10.72 11.02 3,861,006 -0.15(-1.34%)
Oct 29, 2008 10.78 11.71 10.38 11.17 5,234,236 +0.38(+3.52%)
Oct 28, 2008 10.01 10.80 9.540 10.79 6,007,563 +1.04(+10.67%)
Oct 27, 2008 9.630 10.37 9.560 9.750 4,181,254 -0.15(-1.52%)
Oct 24, 2008 9.000 10.13 9.000 9.900 4,938,889 -0.18(-1.79%)
Oct 23, 2008 10.34 10.70 9.620 10.08 5,776,318 -0.18(-1.75%)
Oct 22, 2008 10.72 10.72 9.850 10.26 7,157,276 -0.80(-7.23%)
Oct 21, 2008 10.29 11.30 10.29 11.06 7,709,619 +0.56(+5.33%)
Oct 20, 2008 10.22 10.65 10.04 10.50 6,013,848 +0.46(+4.58%)
Oct 17, 2008 9.610 10.48 9.610 10.04 0 -0.01(-0.10%)
Oct 16, 2008 9.430 10.17 9.100 10.05 7,008,203 +0.65(+6.91%)
Oct 15, 2008 10.38 10.63 9.400 9.400 7,680,937 -1.22(-11.49%)
Oct 14, 2008 11.63 11.70 10.26 10.62 5,758,454 -0.53(-4.75%)
Oct 13, 2008 11.02 11.17 10.57 11.15 6,807,880 +0.68(+6.49%)
Oct 10, 2008 9.920 10.80 9.530 10.47 0 -0.16(-1.51%)
Oct 09, 2008 11.58 11.94 10.48 10.63 10,452,491 -0.64(-5.68%)
Oct 08, 2008 12.00 12.69 10.94 11.27 13,656,637 -1.24(-9.91%)
Oct 07, 2008 13.59 13.78 12.38 12.51 7,485,661 -0.82(-6.15%)
Oct 06, 2008 13.22 13.48 12.15 13.33 10,294,336 -0.30(-2.20%)
Oct 03, 2008 15.11 15.33 13.28 13.63 0 -1.23(-8.28%)
Oct 02, 2008 15.35 15.65 14.73 14.86 5,565,523 -0.63(-4.07%)
Oct 01, 2008 15.14 15.50 15.00 15.49 6,356,117 +0.24(+1.57%)
Sep 30, 2008 14.49 15.30 14.35 15.25 7,108,721 +1.00(+7.02%)
Sep 29, 2008 15.54 15.54 13.85 14.25 10,752,160 -1.65(-10.38%)
Sep 26, 2008 15.36 15.90 15.05 15.90 0 +0.24(+1.53%)
Sep 25, 2008 15.08 15.75 14.89 15.66 5,746,336 +0.66(+4.40%)
Sep 24, 2008 15.27 15.41 14.94 15.00 3,702,887 -0.26(-1.70%)
Sep 23, 2008 15.48 15.72 15.07 15.26 5,394,449 -0.25(-1.61%)
Sep 22, 2008 16.39 16.52 15.25 15.51 6,245,353 -0.86(-5.25%)
Sep 19, 2008 16.26 18.00 16.26 16.37 0 +0.29(+1.80%)
Sep 18, 2008 15.84 16.33 14.87 16.08 6,947,087 +0.50(+3.21%)
Sep 17, 2008 16.25 16.26 15.33 15.58 6,232,633 -1.00(-6.03%)
Sep 16, 2008 15.59 16.74 15.25 16.58 6,436,203 +0.59(+3.69%)
Sep 15, 2008 15.99 16.80 15.55 15.99 4,496,712 -0.61(-3.67%)
Sep 12, 2008 16.29 16.90 16.08 16.60 0 -0.03(-0.18%)
Sep 11, 2008 16.27 16.77 15.52 16.63 9,489,990 -0.06(-0.36%)
Sep 10, 2008 16.25 17.11 16.04 16.69 8,284,341 +0.67(+4.18%)
Sep 09, 2008 16.64 16.86 15.88 16.02 8,694,823 -0.54(-3.26%)
Sep 08, 2008 16.50 16.70 15.85 16.56 7,188,269 +0.55(+3.44%)
Sep 05, 2008 15.49 16.12 15.17 16.01 0 +0.30(+1.91%)
Sep 04, 2008 15.30 15.95 15.30 15.71 9,226,434 +0.46(+3.02%)
Sep 03, 2008 15.70 15.82 15.08 15.25 9,220,329 -0.47(-2.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
TOP
Email a Story